3196 (株)ホットランド の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-07 | 2,064 | 2,070 | 2,037 | 2,040 | 38,100 | 2,040 |
2025-02-06 | 2,046 | 2,064 | 2,046 | 2,061 | 38,200 | 2,061 |
2025-02-05 | 2,030 | 2,052 | 2,030 | 2,047 | 31,600 | 2,047 |
2025-02-04 | 2,030 | 2,053 | 2,027 | 2,030 | 38,300 | 2,030 |
2025-02-03 | 2,041 | 2,045 | 2,009 | 2,025 | 50,400 | 2,025 |
2025-01-31 | 2,067 | 2,067 | 2,038 | 2,053 | 37,600 | 2,053 |
2025-01-30 | 2,060 | 2,067 | 2,052 | 2,067 | 30,000 | 2,067 |
2025-01-29 | 2,056 | 2,060 | 2,034 | 2,060 | 40,800 | 2,060 |
2025-01-28 | 2,045 | 2,062 | 2,044 | 2,061 | 48,700 | 2,061 |
2025-01-27 | 2,029 | 2,044 | 2,025 | 2,044 | 34,200 | 2,044 |
2025-01-24 | 2,019 | 2,032 | 2,011 | 2,018 | 38,400 | 2,018 |
2025-01-23 | 2,010 | 2,018 | 1,997 | 2,013 | 34,900 | 2,013 |
2025-01-22 | 2,010 | 2,017 | 1,989 | 2,017 | 43,100 | 2,017 |
2025-01-21 | 1,979 | 2,007 | 1,978 | 2,007 | 56,800 | 2,007 |
2025-01-20 | 1,963 | 1,975 | 1,944 | 1,975 | 37,900 | 1,975 |
2025-01-17 | 1,966 | 1,966 | 1,925 | 1,950 | 83,400 | 1,950 |
2025-01-16 | 1,980 | 1,996 | 1,975 | 1,978 | 56,700 | 1,978 |
2025-01-15 | 1,961 | 1,980 | 1,960 | 1,970 | 54,800 | 1,970 |
2025-01-14 | 1,991 | 1,991 | 1,955 | 1,961 | 88,700 | 1,961 |
2025-01-10 | 2,005 | 2,014 | 1,992 | 1,998 | 91,400 | 1,998 |
2025-01-09 | 2,005 | 2,032 | 1,993 | 2,009 | 89,800 | 2,009 |
2025-01-08 | 2,027 | 2,053 | 2,005 | 2,005 | 120,300 | 2,005 |
2025-01-07 | 2,051 | 2,072 | 2,026 | 2,027 | 155,500 | 2,027 |
2025-01-06 | 2,130 | 2,131 | 2,035 | 2,037 | 218,600 | 2,037 |
分割・併合履歴 : [2015-09-28]1株→2株